Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.190 | 3.190 | 3.060 | 3.080 | 0 | -0.12(-3.75%) |
Jan 29, 2009 | 3.270 | 3.310 | 3.154 | 3.200 | 20,246 | +0.00(+0.00%) |
Jan 28, 2009 | 3.250 | 3.290 | 3.140 | 3.200 | 21,311 | -0.05(-1.54%) |
Jan 27, 2009 | 3.300 | 3.500 | 3.250 | 3.250 | 38,390 | +0.02(+0.63%) |
Jan 26, 2009 | 3.370 | 3.450 | 3.200 | 3.230 | 25,650 | -0.27(-7.62%) |
Jan 23, 2009 | 3.620 | 3.640 | 3.450 | 3.496 | 0 | -0.13(-3.69%) |
Jan 22, 2009 | 4.000 | 4.040 | 3.510 | 3.630 | 92,239 | -0.51(-12.32%) |
Jan 21, 2009 | 4.091 | 4.150 | 4.090 | 4.140 | 4,392 | +0.05(+1.15%) |
Jan 20, 2009 | 4.130 | 4.150 | 4.090 | 4.093 | 29,180 | -0.04(-0.90%) |
Jan 16, 2009 | 4.160 | 4.190 | 4.060 | 4.130 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 4.100 | 4.190 | 3.700 | 4.130 | 7,751 | -0.07(-1.67%) |
Jan 14, 2009 | 4.050 | 4.230 | 4.040 | 4.200 | 18,200 | +0.11(+2.69%) |
Jan 13, 2009 | 4.140 | 4.150 | 3.920 | 4.090 | 32,500 | -0.03(-0.73%) |
Jan 12, 2009 | 4.150 | 4.200 | 4.000 | 4.120 | 58,600 | -0.03(-0.72%) |
Jan 09, 2009 | 4.050 | 4.240 | 4.050 | 4.150 | 110,035 | +0.12(+2.98%) |
Jan 08, 2009 | 4.060 | 4.150 | 3.980 | 4.030 | 6,649 | +0.05(+1.22%) |
Jan 07, 2009 | 4.190 | 4.200 | 3.820 | 3.981 | 47,800 | -0.17(-4.06%) |
Jan 06, 2009 | 4.200 | 4.210 | 4.100 | 4.150 | 20,100 | +0.22(+5.60%) |
Jan 05, 2009 | 3.900 | 3.950 | 3.750 | 3.930 | 13,236 | +0.08(+2.08%) |
Jan 02, 2009 | 3.550 | 3.850 | 3.510 | 3.850 | 0 | +0.30(+8.45%) |
Jan 01, 2009 | 3.550 | 3.670 | 3.520 | 3.550 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.550 | 3.670 | 3.520 | 3.550 | 15,176 | +0.05(+1.43%) |
Dec 30, 2008 | 3.500 | 3.560 | 3.460 | 3.500 | 16,095 | -0.01(-0.28%) |
Dec 29, 2008 | 3.520 | 3.600 | 3.510 | 3.510 | 4,247 | -0.11(-3.09%) |
Dec 26, 2008 | 3.740 | 3.740 | 3.500 | 3.622 | 0 | +0.02(+0.61%) |
Dec 24, 2008 | 3.650 | 3.650 | 3.600 | 3.600 | 500 | +0.00(+0.00%) |
Dec 23, 2008 | 3.530 | 3.650 | 3.530 | 3.600 | 6,665 | +0.00(+0.00%) |
Dec 22, 2008 | 3.550 | 3.700 | 3.550 | 3.600 | 8,135 | +0.10(+2.86%) |
Dec 19, 2008 | 3.600 | 3.643 | 3.500 | 3.500 | 6,900 | -0.18(-4.92%) |
Dec 18, 2008 | 3.650 | 3.681 | 3.550 | 3.681 | 3,976 | +0.03(+0.85%) |
Dec 17, 2008 | 3.550 | 3.650 | 3.550 | 3.650 | 13,758 | +0.00(+0.00%) |
Dec 16, 2008 | 3.530 | 3.650 | 3.500 | 3.650 | 11,237 | +0.15(+4.29%) |
Dec 15, 2008 | 3.500 | 3.530 | 3.450 | 3.500 | 7,200 | +0.00(+0.00%) |
Dec 12, 2008 | 3.467 | 3.500 | 3.350 | 3.500 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 3.550 | 3.550 | 3.500 | 3.500 | 3,145 | -0.05(-1.41%) |
Dec 10, 2008 | 3.450 | 3.950 | 3.450 | 3.550 | 16,755 | +0.10(+2.90%) |
Dec 09, 2008 | 3.410 | 3.450 | 3.300 | 3.450 | 14,619 | -0.05(-1.43%) |
Dec 08, 2008 | 3.110 | 3.510 | 3.110 | 3.500 | 5,100 | -0.11(-3.05%) |
Dec 05, 2008 | 3.400 | 3.610 | 3.400 | 3.610 | 0 | +0.21(+6.18%) |
Dec 04, 2008 | 3.380 | 3.400 | 3.380 | 3.400 | 553 | -0.04(-1.16%) |
Dec 03, 2008 | 3.400 | 3.490 | 3.320 | 3.440 | 5,875 | +0.19(+5.85%) |
Dec 02, 2008 | 3.640 | 3.650 | 3.010 | 3.250 | 86,931 | -0.27(-7.67%) |
Dec 01, 2008 | 3.700 | 3.766 | 3.510 | 3.520 | 3,851 | -0.13(-3.56%) |
Nov 28, 2008 | 3.530 | 3.650 | 3.475 | 3.650 | 12,276 | +0.05(+1.39%) |
Nov 26, 2008 | 3.610 | 3.620 | 3.500 | 3.600 | 52,377 | -0.09(-2.44%) |
Nov 25, 2008 | 3.950 | 3.950 | 3.610 | 3.690 | 12,908 | -0.02(-0.54%) |
Nov 24, 2008 | 4.000 | 4.000 | 3.710 | 3.710 | 6,600 | -0.11(-2.88%) |
Nov 21, 2008 | 3.825 | 4.000 | 3.800 | 3.820 | 10,339 | -0.05(-1.29%) |
Nov 20, 2008 | 3.960 | 3.990 | 3.840 | 3.870 | 8,375 | -0.13(-3.25%) |
Nov 19, 2008 | 3.939 | 4.000 | 3.910 | 4.000 | 2,100 | +0.00(+0.00%) |
Nov 18, 2008 | 4.000 | 4.020 | 3.910 | 4.000 | 10,200 | +0.00(+0.00%) |
Nov 17, 2008 | 4.010 | 4.050 | 3.950 | 4.000 | 4,290 | -0.05(-1.23%) |
Nov 14, 2008 | 4.060 | 4.072 | 3.980 | 4.050 | 0 | +0.06(+1.50%) |
Nov 13, 2008 | 4.150 | 4.150 | 3.980 | 3.990 | 13,955 | -0.33(-7.53%) |
Nov 12, 2008 | 4.300 | 4.315 | 4.150 | 4.315 | 7,800 | -0.15(-3.31%) |
Nov 11, 2008 | 4.455 | 4.500 | 4.400 | 4.463 | 1,200 | -0.04(-0.83%) |
Nov 10, 2008 | 4.490 | 4.570 | 4.490 | 4.500 | 1,200 | +0.01(+0.22%) |
Nov 07, 2008 | 4.500 | 4.800 | 4.360 | 4.490 | 0 | -0.01(-0.22%) |
Nov 06, 2008 | 4.550 | 4.630 | 4.340 | 4.500 | 3,808 | +0.04(+0.90%) |
Nov 05, 2008 | 4.580 | 4.690 | 4.150 | 4.460 | 18,135 | -0.24(-5.11%) |
Nov 04, 2008 | 4.690 | 4.700 | 4.500 | 4.700 | 1,400 | +0.01(+0.21%) |